海洋王 sz.002724
5.68
-0.53%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 7.78 | 7.78 | 7.60 | 7.62 | -2.43% | 1.52 | 3.47% |
| 2025-07-22 | 7.89 | 7.93 | 7.77 | 7.81 | -1.14% | 1.50 | 3.35% |
| 2025-07-21 | 7.80 | 7.90 | 7.74 | 7.90 | +0.89% | 1.53 | 3.40% |
| 2025-07-18 | 7.94 | 7.94 | 7.76 | 7.83 | -1.39% | 1.59 | 3.56% |
| 2025-07-17 | 7.87 | 8.00 | 7.74 | 7.94 | 0.00% | 1.72 | 3.81% |
| 2025-07-16 | 8.16 | 8.16 | 7.80 | 7.94 | -2.82% | 2.96 | 6.56% |
| 2025-07-15 | 7.92 | 8.23 | 7.85 | 8.17 | +6.52% | 5.29 | 11.46% |
| 2025-07-14 | 7.66 | 7.73 | 7.63 | 7.67 | +0.13% | 1.43 | 3.27% |
| 2025-07-11 | 7.69 | 7.71 | 7.60 | 7.66 | 0.00% | 1.36 | 3.11% |
| 2025-07-10 | 7.70 | 7.70 | 7.58 | 7.66 | -1.03% | 1.93 | 4.43% |
| 2025-07-09 | 7.73 | 7.90 | 7.70 | 7.74 | -0.51% | 2.73 | 6.13% |
| 2025-07-08 | 7.78 | 7.87 | 7.60 | 7.78 | -0.13% | 2.61 | 5.90% |
| 2025-07-07 | 7.76 | 7.87 | 7.66 | 7.79 | -1.02% | 3.09 | 6.95% |
| 2025-07-04 | 8.50 | 8.60 | 7.85 | 7.87 | -9.75% | 6.05 | 13.03% |
| 2025-07-03 | 8.83 | 9.50 | 8.40 | 8.72 | +0.93% | 10.05 | 19.67% |
| 2025-07-02 | 8.30 | 8.64 | 8.21 | 8.64 | +10.06% | 2.68 | 5.49% |
| 2025-07-01 | 8.10 | 8.18 | 7.80 | 7.85 | -5.42% | 4.79 | 10.61% |
| 2025-06-30 | 7.61 | 8.66 | 7.61 | 8.30 | +3.75% | 7.28 | 15.72% |
| 2025-06-27 | 7.82 | 8.12 | 7.67 | 8.00 | +8.40% | 8.64 | 19.07% |
| 2025-06-26 | 6.74 | 7.38 | 6.71 | 7.38 | +9.99% | 2.17 | 5.27% |